Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 680.50 684.11 660.76 682.41 2,892,448 +1.91(+0.28%)
Nov 29, 2022 688.56 690.77 678.17 680.50 732,791 -6.83(-0.99%)
Nov 28, 2022 693.85 701.75 685.69 687.34 503,734 -15.83(-2.25%)
Nov 25, 2022 700.00 705.14 693.51 703.17 316,396 +1.39(+0.20%)
Nov 23, 2022 697.16 706.24 695.04 701.77 513,204 +2.74(+0.39%)
Nov 22, 2022 693.07 702.45 692.03 699.04 635,301 +9.29(+1.35%)
Nov 21, 2022 682.96 694.32 681.91 689.75 689,178 +2.94(+0.43%)
Nov 18, 2022 695.97 696.37 685.26 686.80 657,719 -0.67(-0.10%)
Nov 17, 2022 681.75 687.65 676.87 687.47 819,628 -5.45(-0.79%)
Nov 16, 2022 698.61 698.61 686.34 692.92 846,101 -12.66(-1.79%)
Nov 15, 2022 721.54 724.30 697.94 705.58 893,257 -0.80(-0.11%)
Nov 14, 2022 724.34 727.13 688.90 706.38 1,240,083 -32.02(-4.34%)
Nov 11, 2022 712.91 748.79 712.91 738.40 1,341,533 +14.24(+1.97%)
Nov 10, 2022 667.84 726.46 667.29 724.16 1,883,551 +85.96(+13.47%)
Nov 09, 2022 645.59 650.80 635.76 638.20 565,714 -15.93(-2.43%)
Nov 08, 2022 646.20 658.96 643.15 654.13 1,137,666 +9.56(+1.48%)
Nov 07, 2022 629.27 646.73 624.79 644.57 837,831 +19.20(+3.07%)
Nov 04, 2022 615.76 629.41 612.53 625.37 742,243 +21.29(+3.52%)
Nov 03, 2022 597.05 608.65 593.75 604.07 752,456 -4.77(-0.78%)
Nov 02, 2022 619.97 607.97 608.84 1,113,785 -12.57(-2.02%)
Nov 01, 2022 625.93 627.26 618.08 621.41 809,021 +5.80(+0.94%)
Oct 31, 2022 627.14 631.55 614.95 615.61 1,088,513 -17.00(-2.69%)
Oct 28, 2022 618.36 633.79 615.25 632.61 905,174 +14.08(+2.28%)
Oct 27, 2022 613.43 626.39 611.76 618.53 990,093 +10.66(+1.75%)
Oct 26, 2022 605.21 611.54 604.28 607.88 1,122,130 +1.77(+0.29%)
Oct 25, 2022 581.38 606.49 581.38 606.10 1,001,517 +23.35(+4.01%)
Oct 24, 2022 577.39 586.15 574.47 582.75 995,560 +13.51(+2.37%)
Oct 21, 2022 546.85 570.36 544.15 569.24 871,776 +23.73(+4.35%)
Oct 20, 2022 553.14 563.02 542.57 545.51 861,315 -5.28(-0.96%)
Oct 19, 2022 554.44 560.50 546.57 550.79 855,495 -3.01(-0.54%)
Oct 18, 2022 562.32 562.56 546.28 553.80 840,108 +11.26(+2.07%)
Oct 17, 2022 539.45 547.76 539.45 542.54 934,250 +17.44(+3.32%)
Oct 14, 2022 540.64 555.34 521.90 525.10 1,339,330 -14.37(-2.66%)
Oct 13, 2022 481.36 540.30 481.07 539.47 2,460,319 +33.29(+6.58%)
Oct 12, 2022 506.23 513.17 502.27 506.18 835,701 -0.04(-0.01%)
Oct 11, 2022 510.07 517.48 502.22 506.22 978,635 -13.72(-2.64%)
Oct 10, 2022 531.39 531.95 515.94 519.95 537,643 -4.63(-0.88%)
Oct 07, 2022 538.33 538.33 521.33 524.58 656,893 -20.22(-3.71%)
Oct 06, 2022 552.98 557.55 543.98 544.79 594,673 -11.00(-1.98%)
Oct 05, 2022 553.83 560.64 547.01 555.79 584,006 -7.77(-1.38%)
Oct 04, 2022 556.18 563.60 554.97 563.56 816,619 +17.71(+3.24%)
Oct 03, 2022 528.96 551.29 517.74 545.85 995,587 +21.39(+4.08%)
Sep 30, 2022 535.26 540.93 523.78 524.46 893,331 -13.00(-2.42%)
Sep 29, 2022 550.38 552.72 533.44 537.46 920,592 -20.50(-3.67%)
Sep 28, 2022 554.86 561.20 549.12 557.96 928,297 +6.51(+1.18%)
Sep 27, 2022 565.48 567.90 547.03 551.45 807,254 -5.77(-1.03%)
Sep 26, 2022 562.32 565.93 555.57 557.22 726,711 -6.42(-1.14%)
Sep 23, 2022 565.40 571.13 555.74 563.64 1,027,297 -8.68(-1.52%)
Sep 22, 2022 576.81 579.47 564.77 572.33 896,830 -7.23(-1.25%)
Sep 21, 2022 599.81 602.50 579.11 579.56 856,566 -13.55(-2.29%)
Sep 20, 2022 597.27 600.15 590.31 593.11 589,205 -11.84(-1.96%)
Sep 19, 2022 591.69 606.56 591.69 604.95 594,270 +7.62(+1.27%)
Sep 16, 2022 594.56 598.98 586.96 597.34 2,826,479 -5.34(-0.89%)
Sep 15, 2022 611.42 618.52 600.57 602.67 816,214 -10.71(-1.75%)
Sep 14, 2022 620.08 625.07 606.88 613.38 872,732 -1.27(-0.21%)
Sep 13, 2022 642.43 642.73 613.13 614.65 1,301,392 -49.47(-7.45%)
Sep 12, 2022 664.50 668.87 657.86 664.12 793,664 +1.29(+0.19%)
Sep 09, 2022 662.39 668.34 660.37 662.83 563,076 +3.37(+0.51%)
Sep 08, 2022 636.90 659.94 629.38 659.46 902,445 +16.87(+2.63%)
Sep 07, 2022 632.87 645.38 628.86 642.59 506,421 +12.00(+1.90%)
Sep 06, 2022 628.07 635.93 617.51 630.59 688,577 +8.05(+1.29%)
Sep 02, 2022 640.51 642.85 618.74 622.53 530,647 -6.42(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.